Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 916,600 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,351,500 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-21) |
-0.80 | -9.52% | 6,158,400 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,763,100 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,806,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-30) |
-0.20 | -2.56% | 71,700,073 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-05) |
-5.80 | -43.28% | 147,915,347 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-16) |
5.20 | 216.67% | 184,243,177 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
4.20
|
98,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
22/11/2011 |
4.10
|
81,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
21/11/2011 |
4.10
|
115,800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
18/11/2011 |
4.20
|
412,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
17/11/2011 |
4.30
|
102,800 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
16/11/2011 |
4.60
|
200,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
15/11/2011 |
4.40
|
106,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/11/2011 |
4.30
|
365,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
11/11/2011 |
4.50
|
242,800 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
10/11/2011 |
4.80
|
129,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
09/11/2011 |
5
|
56,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
08/11/2011 |
5.20
|
80,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
07/11/2011 |
5.10
|
114,400 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
04/11/2011 |
5.50
|
73,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
03/11/2011 |
5.60
|
40,900 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
02/11/2011 |
5.40
|
63,600 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
01/11/2011 |
5.70
|
181,000 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
31/10/2011 |
6
|
249,900 | 5.90 | 6.30 | 5.90 | 2,500 | 0 | 0.0 |
28/10/2011 |
5.90
|
367,600 | 5.60 | 5.90 | 5.60 | 2,500 | 0 | 0.0 |
27/10/2011 |
5.60
|
51,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/10/2011 |
5.60
|
39,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
25/10/2011 |
5.60
|
45,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
24/10/2011 |
5.60
|
138,600 | 5.80 | 5.90 | 5.60 | 2,000 | 0 | 0.0 |
21/10/2011 |
5.80
|
159,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
20/10/2011 |
5.50
|
32,800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/10/2011 |
5.50
|
89,600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
18/10/2011 |
5.40
|
84,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
17/10/2011 |
5.50
|
71,900 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
14/10/2011 |
5.70
|
137,500 | 5.70 | 5.90 | 5.60 | 11,700 | 0 | 0.1 |
13/10/2011 |
5.70
|
151,300 | 5.80 | 5.80 | 5.60 | 0 | 18,500 | -0.1 |
12/10/2011 |
5.80
|
246,100 | 6.10 | 6.10 | 5.70 | 2,000 | 0 | 0.0 |
11/10/2011 |
6.10
|
177,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
10/10/2011 |
6.20
|
212,400 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
07/10/2011 |
6.20
|
130,600 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
06/10/2011 |
6.40
|
239,600 | 6.20 | 6.40 | 6.20 | 61,400 | 0 | 0.4 |
05/10/2011 |
6.20
|
135,700 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
04/10/2011 |
6.20
|
207,600 | 6.10 | 6.20 | 6 | 20,000 | 0 | 0.1 |
03/10/2011 |
6.10
|
92,400 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
30/09/2011 |
6.20
|
167,700 | 6.50 | 6.70 | 6.20 | 10,000 | 0 | 0.1 |
29/09/2011 |
6.50
|
331,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
28/09/2011 |
6.70
|
123,600 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
27/09/2011 |
6.80
|
160,500 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
26/09/2011 |
6.70
|
83,400 | 6.90 | 7.10 | 6.70 | 3,000 | 0 | 0.0 |
23/09/2011 |
6.90
|
151,700 | 7 | 7 | 6.80 | 34,000 | 0 | 0.2 |
22/09/2011 |
7
|
164,600 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
21/09/2011 |
7
|
193,000 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
20/09/2011 |
6.90
|
322,800 | 7.20 | 7.30 | 6.80 | 14,600 | 0 | 0.1 |
19/09/2011 |
7.20
|
229,600 | 6.90 | 7.30 | 6.90 | 46,600 | 0 | 0.3 |
16/09/2011 |
6.90
|
240,600 | 7.20 | 7.20 | 6.80 | 13,300 | 0 | 0.1 |
15/09/2011 |
7.20
|
364,900 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
14/09/2011 |
7.40
|
608,600 | 7.50 | 8 | 7.30 | 0 | 2,000 | -0.0 |
13/09/2011 |
7.50
|
959,400 | 7.40 | 7.80 | 7.30 | 0 | 2,600 | -0.0 |
12/09/2011 |
7.40
|
598,100 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
09/09/2011 |
7.20
|
430,900 | 6.90 | 7.50 | 6.80 | 61,600 | 0 | 0.4 |
08/09/2011 |
6.90
|
495,700 | 7.10 | 7.40 | 6.90 | 0 | 5,000 | -0.0 |
07/09/2011 |
7.10
|
386,800 | 6.70 | 7.10 | 6.90 | 0 | 5,000 | -0.0 |
06/09/2011 |
6.70
|
563,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
05/09/2011 |
7
|
269,300 | 7.40 | 7.80 | 6.90 | 0 | 0 | 0 |
01/09/2011 |
7.40
|
447,100 | 7.10 | 7.40 | 7.20 | 4,600 | 0 | 0.0 |
31/08/2011 |
7.10
|
773,700 | 6.70 | 7.10 | 6.60 | 10,000 | 0 | 0.1 |
30/08/2011 |
6.70
|
488,600 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
29/08/2011 |
6.40
|
425,400 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
26/08/2011 |
5.90
|
105,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
25/08/2011 |
6.10
|
278,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
24/08/2011 |
6
|
314,100 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
23/08/2011 |
6.10
|
310,000 | 6 | 6.40 | 6 | 0 | 0 | 0 |
22/08/2011 |
6
|
117,400 | 5.70 | 6 | 5.80 | 0 | 3,400 | -0.0 |
19/08/2011 |
5.70
|
107,600 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
18/08/2011 |
5.90
|
282,700 | 5.80 | 6 | 5.80 | 0 | 20,000 | -0.1 |
17/08/2011 |
5.80
|
675,500 | 6 | 6 | 5.60 | 0 | 0 | 0 |
16/08/2011 |
6
|
78,600 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
15/08/2011 |
5.90
|
102,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
12/08/2011 |
5.90
|
192,900 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
11/08/2011 |
5.90
|
144,900 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
10/08/2011 |
6.20
|
132,700 | 6 | 6.30 | 6 | 200 | 0 | 0.0 |
09/08/2011 |
6
|
196,200 | 6.40 | 6.40 | 6 | 10,000 | 0 | 0.1 |
08/08/2011 |
6.40
|
165,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/08/2011 |
6.50
|
146,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
04/08/2011 |
6.70
|
198,900 | 6.40 | 6.70 | 6.20 | 0 | 10,000 | -0.1 |
03/08/2011 |
6.40
|
186,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
02/08/2011 |
6.30
|
103,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
01/08/2011 |
6.40
|
141,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
29/07/2011 |
6.60
|
170,200 | 6.80 | 6.80 | 6.50 | 0 | 500 | -0.0 |
28/07/2011 |
6.80
|
83,400 | 6.70 | 6.90 | 6.70 | 0 | 6,900 | -0.0 |
27/07/2011 |
6.70
|
41,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
26/07/2011 |
6.60
|
41,200 | 6.60 | 6.80 | 6.50 | 2,300 | 0 | 0.0 |
25/07/2011 |
6.60
|
83,800 | 6.70 | 6.80 | 6.50 | 17,000 | 0 | 0.1 |
22/07/2011 |
6.70
|
59,900 | 6.80 | 6.90 | 6.70 | 2,500 | 0 | 0.0 |
21/07/2011 |
6.80
|
62,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
20/07/2011 |
7
|
118,100 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
19/07/2011 |
6.80
|
83,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
18/07/2011 |
6.80
|
47,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
15/07/2011 |
6.90
|
119,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
14/07/2011 |
7
|
41,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
13/07/2011 |
7
|
138,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
12/07/2011 |
7
|
137,000 | 6.80 | 7 | 6.70 | 7,000 | 0 | 0.0 |
11/07/2011 |
6.80
|
146,600 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
08/07/2011 |
7.10
|
127,700 | 7.10 | 7.30 | 7 | 20,000 | 0 | 0.1 |
07/07/2011 |
7.10
|
77,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
06/07/2011 |
7.20
|
130,800 | 7.30 | 7.60 | 7 | 3,000 | 0 | 0.0 |